株価チャート
株価
4/19
- 前日 (4/18)
- 594
- 始値
- 591
- 高値
- 593
- 安値
- 576
- 終値 -0.17%
- 593
- 出来高 +487.04%
- 31,700
乖離率
- 株価（5日）
移動平均値 - -0.84%
598 - 株価（25日）
移動平均値 - -5.72%
629 - 出来高（5日）
移動平均値 - +141.62%
13,120
2023/11/22～2024/04/19
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/19 | 591 | 593 | 576 | 593 | -0.17% | 31,700 | 41億605万 | -5.72% | 22.57 | 1.18 |
| 04/18 | 594 | 602 | 590 | 594 | -0.83% | 5,400 | 41億1297万 | -5.71% | 22.61 | 1.18 |
| 04/17 | 598 | 606 | 592 | 599 | +0.34% | 8,000 | 41億4759万 | -5.22% | 22.8 | 1.19 |
| 04/16 | 601 | 606 | 595 | 597 | -1.81% | 15,600 | 41億3374万 | -5.84% | 22.72 | 1.19 |
| 04/15 | 622 | 624 | 608 | 608 | -2.25% | 4,900 | 42億991万 | -4.25% | 23.14 | 1.21 |
| 04/12 | 629 | 630 | 621 | 622 | -0.96% | 2,600 | 43億685万 | -2.35% | 23.67 | 1.24 |
| 04/11 | 624 | 630 | 619 | 628 | +0.16% | 15,700 | 43億4839万 | -1.41% | 23.9 | 1.25 |
| 04/10 | 636 | 636 | 627 | 627 | +0.16% | 14,000 | 43億4147万 | -1.72% | 23.86 | 1.25 |
| 04/09 | 628 | 630 | 621 | 626 | -0.16% | 5,400 | 43億3454万 | -1.88% | 23.83 | 1.25 |
| 04/08 | 622 | 634 | 621 | 627 | +1.62% | 17,000 | 43億4147万 | -1.72% | 23.86 | 1.25 |
| 04/05 | 628 | 637 | 604 | 617 | -1.91% | 29,900 | 42億7223万 | -3.29% | 23.48 | 1.23 |
| 04/04 | 631 | 637 | 627 | 629 | -0.47% | 9,800 | 43億5532万 | -1.41% | 23.94 | 1.25 |
| 04/03 | 636 | 640 | 632 | 632 | -0.47% | 4,800 | 43億7609万 | -1.1% | 24.05 | 1.26 |
| 04/02 | 643 | 650 | 632 | 635 | -1.24% | 9,300 | 43億9686万 | -0.63% | 24.17 | 1.27 |
| 04/01 | 646 | 649 | 641 | 643 | -0.92% | 8,700 | 44億5226万 | +0.63% | 24.47 | 1.28 |
| 03/29 | 630 | 650 | 630 | 649 | +2.53% | 18,000 | 44億9380万 | +1.88% | 24.7 | 1.29 |
| 03/28 | 629 | 641 | 629 | 633 | -2.01% | 12,400 | 43億8301万 | -0.47% | 24.09 | 1.26 |
| 03/27 | 644 | 651 | 644 | 646 | +0.31% | 13,800 | 44億7303万 | +1.41% | 24.59 | 1.29 |
| 03/26 | 645 | 648 | 644 | 644 | -0.16% | 4,400 | 44億5918万 | +1.58% | 24.51 | 1.28 |
| 03/25 | 646 | 652 | 644 | 645 | -0.77% | 9,200 | 44億6610万 | +2.38% | 24.55 | 1.29 |
| 03/22 | 650 | 653 | 645 | 650 | -0.31% | 16,100 | 45億73万 | +3.83% | 24.74 | 1.3 |
| 03/21 | 649 | 652 | 645 | 652 | +0.62% | 13,600 | 45億1457万 | +4.32% | 24.81 | 1.3 |
| 03/19 | 642 | 648 | 642 | 648 | +1.25% | 11,400 | 44億8688万 | +3.85% | 24.66 | 1.29 |
| 03/18 | 637 | 643 | 635 | 640 | +1.11% | 8,800 | 44億3148万 | +2.73% | 24.36 | 1.28 |
| 03/15 | 626 | 642 | 626 | 633 | -0.47% | 11,700 | 43億8301万 | +1.61% | 24.09 | 1.26 |
| 03/14 | 635 | 644 | 633 | 636 | +0.16% | 8,400 | 44億379万 | +2.09% | 24.21 | 1.27 |
| 03/13 | 654 | 654 | 635 | 635 | -1.7% | 24,900 | 43億9686万 | +2.09% | 24.17 | 1.27 |
| 03/12 | 632 | 662 | 632 | 646 | +2.05% | 55,100 | 44億7303万 | +4.03% | 24.59 | 1.29 |
| 03/11 | 639 | 639 | 620 | 633 | -0.94% | 24,500 | 43億8301万 | +2.1% | 24.09 | 1.26 |
| 03/08 | 638 | 647 | 636 | 639 | -0.78% | 15,700 | 44億2456万 | +3.4% | 24.32 | 1.27 |
| 03/07 | 644 | 646 | 634 | 644 | +0.78% | 13,300 | 44億5918万 | +4.55% | 24.51 | 1.28 |
| 03/06 | 622 | 649 | 621 | 639 | +2.24% | 31,300 | 44億2456万 | +4.07% | 24.32 | 1.27 |
| 03/05 | 623 | 633 | 620 | 625 | +0.32% | 13,100 | 43億2762万 | +2.12% | 23.79 | 1.25 |
| 03/04 | 625 | 633 | 621 | 623 | -0.64% | 17,300 | 43億1377万 | +1.8% | 23.71 | 1.24 |
| 03/01 | 636 | 639 | 627 | 627 | -1.42% | 14,200 | 43億4147万 | +2.62% | 23.86 | 1.25 |
| 02/29 | 634 | 639 | 627 | 636 | -0.16% | 13,100 | 44億379万 | +4.26% | 24.21 | 1.27 |
| 02/28 | 640 | 644 | 628 | 637 | -0.16% | 14,100 | 44億1071万 | +4.94% | 24.24 | 1.27 |
| 02/27 | 640 | 640 | 626 | 638 | +1.92% | 17,400 | 44億1763万 | +5.45% | 24.28 | 1.27 |
| 02/26 | 608 | 645 | 608 | 626 | +3.13% | 32,000 | 43億3454万 | +3.99% | 23.83 | 1.25 |
| 02/22 | 631 | 645 | 606 | 607 | -3.65% | 45,000 | 42億298万 | +1.34% | 23.1 | 1.21 |
| 02/21 | 643 | 643 | 630 | 630 | -0.63% | 27,700 | 43億6224万 | +5.35% | 23.98 | 1.26 |
| 02/20 | 588 | 650 | 588 | 634 | +9.69% | 179,000 | 43億8994万 | +6.38% | 24.13 | 1.26 |
| 02/19 | 575 | 600 | 575 | 578 | +4.33% | 55,500 | 40億218万 | -2.53% | 22 | 1.15 |
| 02/16 | 550 | 573 | 547 | 554 | +0.73% | 48,800 | 38億3600万 | -6.42% | 21.08 | 1.1 |
| 02/15 | 540 | 561 | 532 | 550 | -11.29% | 132,100 | 38億831万 | -7.25% | 20.93 | 1.1 |
| 02/14 | 618 | 628 | 618 | 620 | -1.12% | 28,200 | 42億9300万 | +4.38% | 23.6 | 1.24 |
| 02/13 | 628 | 628 | 617 | 627 | +0.16% | 13,700 | 43億4147万 | +5.91% | 23.86 | 1.25 |
| 02/09 | 624 | 630 | 623 | 626 | -0.48% | 14,700 | 43億3454万 | +6.1% | 23.83 | 1.25 |
| 02/08 | 633 | 638 | 629 | 629 | -1.56% | 11,900 | 43億5532万 | +6.97% | 23.94 | 1.25 |
| 02/07 | 631 | 639 | 627 | 639 | +3.57% | 31,900 | 44億2456万 | +9.23% | 24.32 | 1.27 |
| 02/06 | 623 | 638 | 617 | 617 | +0.65% | 43,300 | 42億7223万 | +6.01% | 23.48 | 1.23 |
| 02/05 | 620 | 626 | 613 | 613 | +0.99% | 32,800 | 42億4453万 | +5.87% | 23.33 | 1.22 |
| 02/02 | 605 | 618 | 604 | 607 | +2.02% | 51,000 | 42億298万 | +5.38% | 23.1 | 1.21 |
| 02/01 | 600 | 603 | 590 | 595 | +1.36% | 29,100 | 41億1989万 | +3.84% | 22.65 | 1.19 |
| 01/31 | 587 | 593 | 580 | 587 | 0% | 14,700 | 40億6450万 | +2.98% | 22.34 | 1.17 |
| 01/30 | 602 | 604 | 587 | 587 | -1.84% | 54,200 | 40億6450万 | +3.35% | 22.34 | 1.17 |
| 01/29 | 604 | 604 | 589 | 598 | -0.99% | 12,100 | 41億4067万 | +5.84% | 22.76 | 1.19 |
| 01/26 | 613 | 613 | 604 | 604 | -0.33% | 21,900 | 41億8221万 | +7.47% | 22.99 | 1.2 |
| 01/25 | 600 | 610 | 597 | 606 | +1.34% | 22,300 | 41億9606万 | +8.6% | 23.06 | 1.21 |
| 01/24 | 579 | 598 | 579 | 598 | +3.28% | 23,000 | 41億4067万 | +7.94% | 22.76 | 1.19 |
| 01/23 | 566 | 585 | 566 | 579 | +1.94% | 19,700 | 40億911万 | +5.08% | 22.04 | 1.15 |
| 01/22 | 567 | 573 | 567 | 568 | +0.89% | 4,500 | 39億3294万 | +3.65% | 21.62 | 1.13 |
| 01/19 | 566 | 574 | 563 | 563 | -0.71% | 9,200 | 38億9832万 | +3.11% | 21.43 | 1.12 |
| 01/18 | 570 | 570 | 564 | 567 | -0.53% | 19,300 | 39億2602万 | +4.23% | 21.58 | 1.13 |
| 01/17 | 578 | 583 | 570 | 570 | -1.21% | 12,400 | 39億4679万 | +5.36% | 21.69 | 1.14 |
| 01/16 | 563 | 590 | 563 | 577 | +2.3% | 36,600 | 39億9526万 | +7.05% | 21.96 | 1.15 |
| 01/15 | 572 | 590 | 551 | 564 | +1.26% | 46,500 | 39億524万 | +5.03% | 21.47 | 1.12 |
| 01/12 | 580 | 582 | 555 | 557 | -3.13% | 28,900 | 38億5677万 | +4.11% | 21.2 | 1.11 |
| 01/11 | 575 | 583 | 574 | 575 | +0.17% | 13,100 | 39億8141万 | +7.88% | 21.88 | 1.15 |
| 01/10 | 572 | 580 | 572 | 574 | -0.17% | 10,100 | 39億7449万 | +8.1% | 21.85 | 1.14 |
| 01/09 | 580 | 580 | 567 | 575 | +0.17% | 11,400 | 39億8141万 | +8.7% | 21.88 | 1.15 |
| 01/05 | 572 | 575 | 565 | 574 | 0% | 15,800 | 39億7449万 | +8.92% | 21.85 | 1.14 |
| 01/04 | 558 | 581 | 558 | 574 | +2.87% | 35,000 | 39億7449万 | +9.33% | 21.85 | 1.14 |
| 2023 | ||||||||||
| 12/29 | 559 | 570 | 554 | 558 | +0.36% | 22,500 | 38億6370万 | +6.9% | 21.24 | 1.11 |
| 12/28 | 547 | 560 | 547 | 556 | +1.65% | 17,600 | 38億4985万 | +6.92% | 21.16 | 1.11 |
| 12/27 | 534 | 570 | 531 | 547 | +1.86% | 56,400 | 37億8753万 | +5.6% | 20.82 | 1.09 |
| 12/26 | 536 | 537 | 530 | 537 | 0% | 14,000 | 37億1829万 | +3.87% | 20.44 | 1.07 |
| 12/25 | 520 | 543 | 520 | 537 | +2.87% | 27,000 | 37億1829万 | +4.07% | 20.44 | 1.07 |
| 12/22 | 521 | 522 | 516 | 522 | +0.19% | 17,300 | 36億1443万 | +1.36% | 19.87 | 1.04 |
| 12/21 | 522 | 522 | 515 | 521 | -0.38% | 6,500 | 36億750万 | +1.17% | 19.83 | 1.04 |
| 12/20 | 520 | 523 | 517 | 523 | +0.58% | 11,900 | 36億2135万 | +1.55% | 19.9 | 1.04 |
| 12/19 | 512 | 520 | 507 | 520 | +2.77% | 7,300 | 36億58万 | +1.17% | 19.79 | 1.04 |
| 12/18 | 509 | 515 | 505 | 506 | -0.59% | 15,700 | 35億364万 | -1.56% | 19.26 | 1.01 |
| 12/15 | 512 | 512 | 507 | 509 | -0.59% | 6,000 | 35億2441万 | -0.97% | 19.37 | 1.01 |
| 12/14 | 511 | 512 | 508 | 512 | +0.59% | 2,100 | 35億4519万 | -0.19% | 19.49 | 1.02 |
| 12/13 | 512 | 512 | 509 | 509 | -0.59% | 7,200 | 35億2441万 | -0.78% | 19.37 | 1.01 |
| 12/12 | 515 | 515 | 511 | 512 | -0.97% | 3,000 | 35億4519万 | 0% | 19.49 | 1.02 |
| 12/11 | 508 | 517 | 508 | 517 | +1.77% | 4,500 | 35億7981万 | +1.17% | 19.68 | 1.03 |
| 12/08 | 510 | 515 | 508 | 508 | -0.59% | 4,000 | 35億1749万 | -0.39% | 19.33 | 1.01 |
| 12/07 | 519 | 519 | 507 | 511 | -1.16% | 9,700 | 35億3826万 | +0.39% | 19.45 | 1.02 |
| 12/06 | 518 | 520 | 517 | 517 | 0% | 10,700 | 35億7981万 | +1.97% | 19.68 | 1.03 |
| 12/05 | 523 | 523 | 517 | 517 | -0.58% | 4,600 | 35億7981万 | +2.38% | 19.68 | 1.03 |
| 12/04 | 525 | 525 | 520 | 520 | -0.19% | 2,800 | 36億58万 | +3.17% | 19.79 | 1.04 |
| 12/01 | 520 | 522 | 520 | 521 | +0.39% | 3,300 | 36億750万 | +3.58% | 19.83 | 1.04 |
| 11/30 | 520 | 520 | 517 | 519 | +0.19% | 2,000 | 35億9365万 | +3.39% | 19.75 | 1.03 |
| 11/29 | 521 | 524 | 518 | 518 | -0.96% | 7,800 | 35億8673万 | +3.6% | 19.71 | 1.03 |
| 11/28 | 513 | 523 | 513 | 523 | +1.95% | 13,500 | 36億2135万 | +4.81% | 19.9 | 1.04 |
| 11/27 | 514 | 515 | 510 | 513 | +0.59% | 5,200 | 35億5211万 | +3.01% | 19.52 | 1.02 |
| 11/24 | 517 | 517 | 510 | 510 | -0.39% | 4,300 | 35億3134万 | +2.62% | 19.41 | 1.02 |
| 11/22 | 513 | 515 | 509 | 512 | +0.2% | 3,000 | 35億4519万 | +3.23% | 19.49 | 1.02 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2014年 3月期 | 2,225 4,450 1/6 | 859 1,718 3/27 | 4,752,200 2,376,100 12/11 | 141億9550万 | 56億4723万 | +15.4% 4/4 | -30.96% 2/4 |
| 2015年 3月期 | 1,998 3,995 8/18 | 864 1,727 5/21 | 677,400 338,700 7/29 | 131億3196万 | 56億7682万 | +45.75% 8/4 | -27.11% 10/17 10/7 |
| 2016年 3月期 | 1,495 2,989 6/15 | 776 1,552 2/12 | 475,600 237,800 5/13 | 101億2404万 | 53億7317万 | +36.39% 5/25 | -21.18% 8/25 |
| 2017年 3月期 | 1,218 2,435 5/10 | 584 1,167 8/9 | 1,046,400 523,200 10/19 | 84億3021万 | 40億4027万 | +31.99% 10/18 | -28.12% 8/8 |
| 2018年 3月期 | 1,220 2,440 6/1 | 825 1,651 4/17 1,650 4/13 | 303,800 151,900 2/27 | 84億4752万 | 57億1592万 | +16.3% 5/31 | -10.6% 2/14 |
| 2019年 3月期 | 1,859 11/12 | 817 6/20 | 423,600 11/7 | 128億7208万 | 56億5707万 | +30.89% 11/12 | -18.72% 12/25 |
| 2020年 3月期 | 1,150 4/2 | 470 3/17 | 509,200 5/13 | 79億6283万 | 32億5437万 | +26.23% 5/7 | -36.69% 3/13 |
| 2021年 3月期 | 942 5/20 | 557 4/6 | 179,500 2/24 | 65億2259万 | 38億5677万 | +25.69% 5/11 | -9.78% 2/18 |
| 2022年 3月期 | 723 4/19 | 507 2/24 | 328,100 4/2 | 50億619万 | 35億1056万 | +9% 6/14 | -9.43% 1/27 |
| 2023年 3月期 | 564 4/5 | 482 12/28 | 55,300 9/7 | 39億524万 | 33億3746万 | +6.87% 7/29 | -5.27% 5/13 |
| 最新 | 593 2024/4/19 | 31,700 | 41億605万 | -5.72% 629 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -46%（0.54倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- 38%（1.38倍）
- 2019/12/30 vs 2018/12/28
- -30%（0.7倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/04/19 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
470円（2020/03/17） - 26%（1.26倍）
593円（4/19）